주식
보고서
키워드 입력…
안내
계좌 개설

Historical Data-ko

주식코드

날짜별 조회

-
날짜 終値（千VND） 변화 매칭 거래 협의 거래 시가 (천 VND)
거래량 가치 (백만 VND) 거래량 가치 (백만 VND) 기준가 상한가 거래소
06/03/2026 84,500 -2.5 (-2.87%) 443,900 37,924.43 0 0 87,000 93,000 81,000
05/03/2026 87,000 0.2 (0.23%) 465,000 40,721.31 0 0 86,800 92,800 80,800
04/03/2026 86,800 -1.3 (-1.48%) 1,041,500 89,434.39 0 0 88,100 94,200 82,000
03/03/2026 88,100 -3.5 (-3.82%) 1,332,000 118,654.46 0 0 91,600 98,000 85,200
02/03/2026 91,600 -3.7 (-3.88%) 1,028,800 94,824.87 0 0 95,300 101,900 88,700
27/02/2026 95,300 -0.4 (-0.42%) 411,300 39,221.12 0 0 95,700 102,300 89,100
26/02/2026 95,700 -0.7 (-0.73%) 384,500 37,045.58 0 0 96,400 103,100 89,700
25/02/2026 96,400 0.6 (0.63%) 690,600 66,286.26 0 0 95,800 102,500 89,100
24/02/2026 95,800 -1.4 (-1.44%) 390,300 37,522.45 0 0 97,200 104,000 90,400
23/02/2026 97,200 4.3 (4.63%) 732,500 70,677.48 0 0 92,900 99,400 86,400
16/02/2026 92,900 0 (0%) 0 0 0 0 92,900 0 0
13/02/2026 92,900 -0.1 (-0.11%) 245,100 22,847.28 0 0 93,000 99,500 86,500
12/02/2026 93,000 0 (0%) 184,300 17,257.72 0 0 93,000 99,500 86,500
11/02/2026 93,000 0.2 (0.22%) 336,900 31,364.4 0 0 92,800 99,200 86,400
10/02/2026 92,800 -1.7 (-1.8%) 584,500 54,447.6 0 0 94,500 101,100 87,900
09/02/2026 94,500 0.5 (0.53%) 285,500 27,152.81 0 0 94,000 100,500 87,500
06/02/2026 94,000 -0.8 (-0.84%) 869,700 81,379.09 0 0 94,800 101,400 88,200
05/02/2026 94,800 -4.2 (-4.24%) 1,357,800 130,395.2 0 0 99,000 105,900 92,100
04/02/2026 99,000 -1.8 (-1.79%) 787,700 78,396.56 0 0 100,800 107,800 93,800
03/02/2026 100,800 1.8 (1.82%) 1,005,800 101,968.61 0 0 99,000 105,900 92,100
02/02/2026 99,000 2.3 (2.38%) 833,600 82,481.97 0 0 96,700 103,400 90,000
30/01/2026 96,700 0.7 (0.73%) 613,000 59,731.93 0 0 96,000 102,700 89,300
29/01/2026 96,000 -0.7 (-0.72%) 562,800 54,285.27 0 0 96,700 103,400 90,000
28/01/2026 96,700 -0.3 (-0.31%) 927,000 90,822.43 0 0 97,000 103,700 90,300
27/01/2026 97,000 2.1 (2.21%) 681,400 65,534.02 0 0 94,900 101,500 88,300
26/01/2026 94,900 -1.1 (-1.15%) 970,500 93,267.7 0 0 96,000 102,700 89,300
23/01/2026 96,000 -3 (-3.03%) 1,222,800 118,726.74 0 0 99,000 105,900 92,100
22/01/2026 99,000 -2.4 (-2.37%) 1,169,200 117,764.09 0 0 101,400 108,400 94,400
21/01/2026 101,400 -2.2 (-2.12%) 1,449,600 146,443.78 0 0 103,600 110,800 96,400
20/01/2026 103,600 0.8 (0.78%) 1,361,000 143,252.44 43,000 4,717.1 102,800 109,900 95,700
19/01/2026 102,800 0.2 (0.19%) 1,325,000 134,988.14 0 0 102,600 109,700 95,500
16/01/2026 102,600 -4.4 (-4.11%) 1,925,200 202,374.71 0 0 107,000 114,400 99,600
15/01/2026 107,000 -1 (-0.93%) 1,658,300 180,007.09 0 0 108,000 115,500 100,500
14/01/2026 108,000 7 (6.93%) 3,364,900 356,380.77 33,900 3,259.79 101,000 108,000 94,000
13/01/2026 101,000 -1.6 (-1.56%) 3,086,000 315,393.25 0 0 102,600 109,700 95,500
12/01/2026 102,600 6.7 (6.99%) 667,600 68,495.76 0 0 95,900 102,600 89,200
09/01/2026 95,900 6.2 (6.91%) 1,878,900 178,052.84 0 0 89,700 95,900 83,500
08/01/2026 89,700 0.6 (0.67%) 1,106,300 100,533.04 0 0 89,100 95,300 82,900
07/01/2026 89,100 4.1 (4.82%) 979,200 85,806.66 0 0 85,000 90,900 79,100
06/01/2026 85,000 1.7 (2.04%) 281,800 23,724.47 0 0 83,300 89,100 77,500
05/01/2026 83,300 -2 (-2.34%) 251,900 21,215.84 0 0 85,300 91,200 79,400
31/12/2025 85,300 0 (0%) 297,100 25,263.86 0 0 85,300 91,200 79,400
30/12/2025 85,300 0.6 (0.71%) 304,800 25,970.11 0 0 84,700 90,600 78,800
29/12/2025 84,700 0.7 (0.83%) 193,600 16,365.23 0 0 84,000 89,800 78,200
26/12/2025 84,000 0 (0%) 309,400 25,774.19 0 0 84,000 89,800 78,200
25/12/2025 84,000 0.5 (0.6%) 223,300 18,650.98 0 0 83,500 89,300 77,700
24/12/2025 83,500 -0.5 (-0.6%) 188,600 15,762.66 0 0 84,000 89,800 78,200
23/12/2025 84,000 -0.6 (-0.71%) 248,200 20,892.67 0 0 84,600 90,500 78,700
22/12/2025 84,600 0.9 (1.08%) 139,400 11,750.93 0 0 83,700 89,500 77,900
19/12/2025 83,700 -0.1 (-0.12%) 153,700 12,836.18 0 0 83,800 89,600 78,000
18/12/2025 83,800 -1 (-1.18%) 126,900 10,670.75 0 0 84,800 90,700 78,900
17/12/2025 84,800 1 (1.19%) 316,400 26,970.85 0 0 83,800 89,600 78,000
16/12/2025 83,800 0.8 (0.96%) 254,700 21,106.28 0 0 83,000 88,800 77,200
15/12/2025 83,000 0.2 (0.24%) 256,300 21,192.09 0 0 82,800 88,500 77,100
12/12/2025 82,800 -1.6 (-1.9%) 407,300 34,067.05 0 0 84,400 90,300 78,500
11/12/2025 84,400 0.4 (0.48%) 271,700 22,769.88 0 0 84,000 89,800 78,200
10/12/2025 84,000 -0.9 (-1.06%) 173,200 14,563.39 0 0 84,900 90,800 79,000
09/12/2025 84,900 -0.6 (-0.7%) 546,800 45,976.62 0 0 85,500 91,400 79,600
08/12/2025 85,500 -1 (-1.16%) 431,900 37,017.93 0 0 86,500 92,500 80,500
05/12/2025 86,500 -1.5 (-1.7%) 295,000 25,639.48 0 0 88,000 94,100 81,900
04/12/2025 88,000 0.4 (0.46%) 349,100 30,535.35 0 0 87,600 93,700 81,500
03/12/2025 87,600 0.6 (0.69%) 259,600 22,640.71 0 0 87,000 93,000 81,000
02/12/2025 87,000 -0.5 (-0.57%) 138,500 11,965.37 0 0 87,500 93,600 81,400
01/12/2025 87,500 1.1 (1.27%) 272,900 23,603.81 0 0 86,400 92,400 80,400
28/11/2025 86,400 -1.4 (-1.59%) 242,200 20,991.63 0 0 87,800 93,900 81,700
27/11/2025 87,800 -0.2 (-0.23%) 282,700 24,585.36 0 0 88,000 94,100 81,900
26/11/2025 88,000 1.8 (2.09%) 344,000 29,844.37 0 0 86,200 92,200 80,200
25/11/2025 86,200 -2.4 (-2.71%) 758,900 66,128.68 0 0 88,600 94,800 82,400
24/11/2025 88,600 -1.7 (-1.88%) 347,000 30,882.32 0 0 90,300 96,600 84,000
21/11/2025 90,300 -1.2 (-1.31%) 639,100 56,996.52 0 0 91,500 97,900 85,100
20/11/2025 91,500 -1 (-1.08%) 394,900 35,927.65 0 0 92,500 98,900 86,100
19/11/2025 92,500 -0.5 (-0.54%) 627,400 57,698.78 0 0 93,000 99,500 86,500
18/11/2025 93,000 1.8 (1.97%) 690,500 63,928.04 0 0 91,200 97,500 84,900
17/11/2025 91,200 -1.4 (-1.51%) 437,500 40,007.29 0 0 92,600 99,000 86,200
14/11/2025 92,600 -0.3 (-0.32%) 697,200 64,797.59 0 0 92,900 99,400 86,400
13/11/2025 92,900 1.5 (1.64%) 854,500 78,899.12 0 0 91,400 97,700 85,100
12/11/2025 91,400 1.4 (1.56%) 557,400 50,292.01 0 0 90,000 96,300 83,700
11/11/2025 90,000 3 (3.45%) 637,500 56,173.58 0 0 87,000 93,000 81,000
10/11/2025 87,000 -2.3 (-2.58%) 459,900 40,776.67 0 0 89,300 95,500 83,100
07/11/2025 89,300 0 (0%) 888,900 80,675.85 0 0 89,300 95,500 83,100
06/11/2025 89,300 -1.2 (-1.33%) 657,800 58,918.06 0 0 90,500 96,800 84,200
05/11/2025 90,500 0.2 (0.22%) 518,200 47,379.68 0 0 90,300 96,600 84,000
04/11/2025 90,300 0.5 (0.56%) 1,336,200 117,024.53 0 0 89,800 96,000 83,600
03/11/2025 89,800 -2.2 (-2.39%) 1,032,400 95,733.26 0 0 92,000 98,400 85,600
31/10/2025 92,000 -2 (-2.13%) 848,200 79,326.13 0 0 94,000 100,500 87,500
30/10/2025 94,000 2.2 (2.4%) 1,672,600 157,541.91 0 0 91,800 98,200 85,400
29/10/2025 91,800 1.3 (1.44%) 903,800 82,254.36 0 0 90,500 96,800 84,200
28/10/2025 90,500 -0.5 (-0.55%) 785,500 70,649.46 0 0 91,000 97,300 84,700
27/10/2025 91,000 0.1 (0.11%) 1,113,400 103,105.19 0 0 90,900 97,200 84,600
24/10/2025 90,900 5.9 (6.94%) 2,006,300 179,615.22 0 0 85,000 90,900 79,100
23/10/2025 85,000 -0.9 (-1.05%) 402,400 34,279.67 0 0 85,900 91,900 79,900
22/10/2025 85,900 -1 (-1.15%) 508,800 43,517.13 0 0 86,900 92,900 80,900
21/10/2025 86,900 3.8 (4.57%) 741,500 64,070.4 0 0 83,100 88,900 77,300
20/10/2025 83,100 3.1 (3.88%) 1,404,900 118,681.31 0 0 80,000 85,600 74,400
17/10/2025 80,000 -1.4 (-1.72%) 314,300 25,241.33 0 0 81,400 87,000 75,800
16/10/2025 81,400 0.4 (0.49%) 207,400 16,814.33 0 0 81,000 86,600 75,400
15/10/2025 81,000 -1.4 (-1.7%) 411,400 33,457.98 0 0 82,400 88,100 76,700
14/10/2025 82,400 -1.2 (-1.44%) 341,200 28,283.32 0 0 83,600 89,400 77,800
13/10/2025 83,600 -0.4 (-0.48%) 187,700 15,628.84 0 0 84,000 89,800 78,200
10/10/2025 84,000 1.1 (1.33%) 249,800 20,839.49 0 0 82,900 88,700 77,100
09/10/2025 82,900 -0.7 (-0.84%) 233,600 19,368.14 0 0 83,600 89,400 77,800
08/10/2025 83,600 0.5 (0.6%) 108,100 9,042.2 0 0 83,100 88,900 77,300
07/10/2025 83,100 0.3 (0.36%) 133,800 11,141.25 0 0 82,800 88,500 77,100
06/10/2025 82,800 0.4 (0.49%) 347,400 28,908.98 0 0 82,400 88,100 76,700
03/10/2025 82,400 -1.5 (-1.79%) 274,000 22,598.93 0 0 83,900 89,700 78,100
02/10/2025 83,900 -0.7 (-0.83%) 173,600 14,635.11 0 0 84,600 90,500 78,700
01/10/2025 84,600 -1.1 (-1.28%) 223,000 18,914.12 0 0 85,700 91,600 79,800
30/09/2025 85,700 -1.7 (-1.95%) 394,200 33,788.36 0 0 87,400 93,500 81,300
29/09/2025 89,500 -0.5 (-0.56%) 222,700 19,906.49 0 0 90,000 96,300 83,700
26/09/2025 90,000 -0.5 (-0.55%) 249,300 22,471.75 0 0 90,500 96,800 84,200
25/09/2025 90,500 1.1 (1.23%) 208,200 18,786 0 0 89,400 95,600 83,200
24/09/2025 89,400 0.1 (0.11%) 200,200 17,820.81 0 0 89,300 95,500 83,100
23/09/2025 89,300 0 (0%) 220,000 19,677.16 0 0 89,300 95,500 83,100
22/09/2025 89,300 -1 (-1.11%) 266,300 23,892.38 0 0 90,300 96,600 84,000
19/09/2025 90,300 -0.7 (-0.77%) 288,800 26,151.3 0 0 91,000 97,300 84,700
18/09/2025 91,000 -0.6 (-0.66%) 258,800 23,538.99 0 0 91,600 98,000 85,200
17/09/2025 91,600 0.5 (0.55%) 439,800 40,404.93 0 0 91,100 97,400 84,800
16/09/2025 91,100 -1.4 (-1.51%) 498,600 45,721.52 0 0 92,500 98,900 86,100
15/09/2025 92,500 3.4 (3.82%) 782,800 71,677.51 0 0 89,100 95,300 82,900
12/09/2025 89,100 1.7 (1.95%) 429,300 38,220.43 0 0 87,400 93,500 81,300
11/09/2025 87,400 -0.4 (-0.46%) 276,000 23,954.38 0 0 87,800 93,900 81,700
10/09/2025 87,800 -0.1 (-0.11%) 148,500 13,027.62 0 0 87,900 94,000 81,800
09/09/2025 87,900 0.4 (0.46%) 195,900 17,169.49 0 0 87,500 93,600 81,400
08/09/2025 87,500 -3.3 (-3.63%) 479,600 42,519.7 0 0 90,800 97,100 84,500

Historical Data-ko - BSC

icon BSC Trading icon BSC Smart Invest icon 원격 상담
간단히 보기
빠른 연결